Scottish American Inv Company (SCAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
27/04/2017 342.00p 344.00p 338.00p 339.50p 135443
26/04/2017 342.25p 344.00p 341.75p 343.00p 71387
25/04/2017 344.00p 344.00p 339.75p 342.50p 75295
24/04/2017 343.50p 344.00p 338.94p 339.75p 107273
21/04/2017 337.00p 339.00p 337.00p 337.50p 63227
20/04/2017 340.50p 340.50p 335.95p 336.25p 85346
19/04/2017 342.00p 342.71p 337.00p 337.25p 159760
18/04/2017 344.00p 345.50p 339.00p 342.75p 121651
13/04/2017 341.00p 345.00p 339.42p 345.00p 88069
12/04/2017 340.00p 341.15p 338.00p 340.00p 170289
11/04/2017 338.25p 341.75p 337.00p 338.75p 159776
10/04/2017 335.25p 339.00p 334.50p 334.50p 81605
07/04/2017 333.00p 337.75p 329.27p 336.37p 208142
06/04/2017 328.00p 330.50p 325.00p 330.50p 184078
05/04/2017 330.00p 333.11p 329.00p 329.25p 116574
04/04/2017 330.75p 333.10p 330.62p 331.00p 97591
03/04/2017 334.00p 334.00p 330.50p 332.00p 199045
31/03/2017 335.25p 335.25p 330.50p 334.00p 130598
30/03/2017 335.50p 337.24p 331.50p 335.25p 98197
29/03/2017 334.00p 337.00p 332.00p 333.75p 94501
28/03/2017 330.25p 332.35p 328.99p 331.75p 112548
27/03/2017 330.25p 336.00p 327.00p 327.00p 98897
24/03/2017 333.50p 337.51p 333.50p 334.00p 68723
23/03/2017 335.75p 337.26p 334.50p 335.25p 43467
22/03/2017 334.25p 336.84p 333.00p 333.00p 58589
21/03/2017 341.50p 341.50p 337.50p 339.50p 79280
20/03/2017 339.00p 341.00p 338.00p 339.50p 251152
17/03/2017 339.75p 340.15p 338.50p 339.75p 45943
16/03/2017 338.75p 341.00p 337.50p 337.50p 57510
15/03/2017 338.75p 339.70p 338.61p 339.00p 31920
14/03/2017 338.25p 341.61p 338.25p 339.63p 98523
13/03/2017 340.25p 341.70p 338.84p 339.00p 44985
10/03/2017 339.50p 340.97p 337.61p 339.00p 63067
09/03/2017 338.50p 339.00p 336.50p 339.00p 91882
08/03/2017 339.75p 343.75p 339.07p 342.00p 75843
07/03/2017 344.00p 344.00p 340.75p 340.75p 52798
06/03/2017 341.00p 343.62p 340.89p 342.00p 95305
03/03/2017 339.75p 344.25p 338.00p 344.25p 50956
02/03/2017 342.75p 344.25p 339.75p 342.50p 46101
01/03/2017 342.00p 343.31p 339.75p 340.00p 51376
28/02/2017 338.75p 341.50p 338.75p 338.75p 41317
27/02/2017 340.50p 342.18p 338.25p 340.25p 32473
24/02/2017 339.00p 342.00p 339.00p 340.37p 42414
23/02/2017 342.00p 343.00p 340.21p 341.62p 90692
22/02/2017 339.00p 342.00p 338.15p 342.00p 60608
21/02/2017 338.75p 339.47p 335.50p 336.50p 61800
20/02/2017 336.00p 339.00p 333.25p 336.75p 64874
17/02/2017 334.00p 335.34p 331.00p 333.38p 93257
16/02/2017 332.75p 334.00p 329.50p 332.00p 43858
15/02/2017 326.25p 332.00p 326.25p 331.63p 46911
14/02/2017 328.54p 329.00p 327.25p 327.25p 34836
13/02/2017 326.50p 330.76p 326.50p 327.75p 38538
10/02/2017 327.00p 331.00p 324.25p 327.75p 105427
09/02/2017 322.25p 326.16p 322.00p 324.25p 45449
08/02/2017 326.25p 326.57p 322.00p 326.25p 63802
07/02/2017 325.00p 326.00p 320.50p 321.50p 54131
06/02/2017 324.75p 325.00p 320.00p 322.50p 57373
03/02/2017 321.00p 324.00p 318.00p 324.00p 72175
02/02/2017 318.00p 321.00p 316.83p 321.00p 45088
01/02/2017 319.00p 319.00p 317.00p 317.75p 63129
31/01/2017 319.75p 321.00p 316.92p 317.00p 50746
30/01/2017 316.75p 318.65p 316.50p 316.75p 57180
27/01/2017 320.50p 322.00p 317.00p 317.00p 57493
26/01/2017 317.50p 320.00p 315.25p 317.25p 38736
25/01/2017 320.00p 320.00p 315.25p 316.00p 45388
24/01/2017 318.50p 318.75p 314.25p 316.37p 44222
23/01/2017 315.25p 318.20p 315.23p 315.25p 43078
20/01/2017 318.00p 320.75p 316.25p 316.25p 37593
19/01/2017 320.00p 320.84p 318.00p 318.00p 16600
18/01/2017 322.00p 322.00p 317.00p 318.00p 46746
17/01/2017 325.00p 326.92p 317.00p 317.00p 144834
16/01/2017 331.00p 333.25p 326.29p 327.38p 84207
13/01/2017 327.75p 331.22p 327.75p 328.75p 65092
12/01/2017 332.00p 332.59p 328.63p 332.00p 44119
11/01/2017 333.00p 333.51p 330.64p 333.00p 54171
10/01/2017 331.00p 333.25p 328.56p 332.00p 43677
09/01/2017 331.00p 331.00p 328.76p 331.00p 42603
06/01/2017 329.50p 329.50p 326.46p 329.50p 20909
05/01/2017 327.50p 328.46p 324.50p 325.50p 63902
04/01/2017 327.00p 327.23p 324.00p 324.00p 36075
03/01/2017 323.00p 327.75p 322.00p 324.25p 53073
30/12/2016 326.00p 326.00p 322.44p 324.00p 12076
29/12/2016 322.50p 325.41p 322.50p 322.50p 8506
28/12/2016 321.00p 325.66p 321.00p 324.00p 36453
23/12/2016 321.00p 324.16p 321.00p 321.00p 26317
22/12/2016 323.00p 324.50p 320.75p 321.00p 35140
21/12/2016 321.00p 322.67p 320.00p 320.50p 62658
20/12/2016 322.00p 323.00p 318.00p 323.00p 54242
19/12/2016 319.00p 320.76p 317.34p 319.75p 28002
16/12/2016 321.00p 321.00p 316.18p 318.00p 66875
15/12/2016 317.00p 321.00p 317.00p 319.00p 24775
14/12/2016 321.00p 321.00p 317.04p 319.50p 56020
13/12/2016 316.00p 321.50p 316.00p 316.00p 33454
12/12/2016 318.75p 320.00p 314.72p 320.00p 44784
09/12/2016 314.00p 317.50p 310.12p 317.50p 41415
08/12/2016 313.75p 313.75p 310.30p 313.75p 27770
07/12/2016 309.00p 312.28p 308.00p 310.00p 63407
06/12/2016 310.00p 311.72p 308.93p 310.00p 62928
05/12/2016 311.00p 311.72p 309.50p 310.00p 31450
02/12/2016 307.00p 311.50p 305.50p 311.50p 64801
01/12/2016 314.00p 314.45p 309.00p 314.00p 24537
30/11/2016 314.50p 318.00p 312.00p 313.12p 66279
29/11/2016 315.00p 316.00p 311.00p 314.50p 69917
28/11/2016 315.00p 315.00p 312.00p 314.00p 24481
25/11/2016 315.00p 316.55p 312.80p 313.25p 49253
24/11/2016 316.00p 316.00p 311.00p 313.00p 38262
23/11/2016 318.00p 320.95p 315.00p 318.50p 57250
22/11/2016 312.25p 317.45p 312.00p 312.50p 56391
21/11/2016 313.50p 315.00p 308.00p 309.00p 71909
18/11/2016 306.75p 313.50p 306.75p 310.88p 57735
17/11/2016 311.00p 311.50p 308.75p 311.50p 30884
16/11/2016 310.00p 312.45p 308.17p 311.00p 72648
15/11/2016 310.00p 313.03p 306.43p 309.75p 64324
14/11/2016 308.00p 309.50p 303.50p 305.87p 53723
11/11/2016 307.00p 308.60p 303.50p 305.25p 59325
10/11/2016 309.50p 314.00p 307.00p 308.00p 53280
09/11/2016 298.00p 313.00p 293.23p 307.00p 188893
08/11/2016 304.00p 308.00p 304.00p 305.50p 101336
07/11/2016 306.12p 308.00p 302.88p 306.00p 61547
04/11/2016 305.00p 307.00p 301.00p 301.00p 70209
03/11/2016 310.00p 310.14p 305.00p 305.00p 67692
02/11/2016 311.00p 315.00p 310.00p 310.00p 77563
01/11/2016 317.00p 317.00p 312.00p 317.00p 74137
31/10/2016 315.50p 315.50p 312.00p 312.50p 62774
28/10/2016 314.75p 317.00p 311.00p 317.00p 58949
27/10/2016 311.50p 314.75p 311.50p 312.00p 68742
26/10/2016 315.00p 315.00p 311.50p 313.50p 35264
25/10/2016 311.50p 315.00p 311.50p 311.50p 45578
24/10/2016 311.00p 314.65p 311.00p 311.50p 51918
21/10/2016 314.00p 315.00p 311.00p 311.00p 78018
20/10/2016 310.50p 312.34p 310.50p 310.50p 50375
19/10/2016 315.00p 315.00p 310.25p 310.50p 109931
18/10/2016 316.00p 316.17p 311.00p 311.00p 98117
17/10/2016 314.00p 316.50p 310.50p 310.50p 42257
14/10/2016 315.50p 320.50p 313.65p 315.00p 48208
13/10/2016 313.75p 315.50p 312.00p 312.50p 34726
12/10/2016 311.00p 316.24p 311.00p 312.00p 52467
11/10/2016 311.00p 316.10p 311.00p 311.00p 59969
10/10/2016 311.00p 315.04p 311.00p 311.00p 34273
07/10/2016 315.00p 315.50p 311.00p 311.00p 42144
06/10/2016 310.00p 314.52p 310.00p 310.00p 58072
05/10/2016 314.25p 316.00p 309.00p 309.00p 60545
04/10/2016 322.75p 322.75p 306.25p 306.25p 71935
03/10/2016 314.50p 320.00p 312.06p 318.75p 43923
30/09/2016 308.00p 313.42p 308.00p 313.00p 69931
29/09/2016 316.00p 316.50p 313.37p 313.37p 27502
28/09/2016 313.50p 314.50p 310.75p 312.00p 59085
27/09/2016 307.00p 316.00p 305.88p 312.50p 76885
26/09/2016 305.00p 307.67p 304.50p 305.25p 76938
23/09/2016 308.50p 309.00p 307.00p 308.50p 103875
22/09/2016 309.00p 310.00p 307.00p 308.50p 37460
21/09/2016 308.50p 309.00p 304.00p 309.00p 31628
20/09/2016 304.00p 307.00p 302.64p 306.25p 43607
19/09/2016 305.00p 305.75p 299.62p 301.00p 51650
16/09/2016 296.75p 300.25p 294.05p 300.00p 61971
15/09/2016 292.50p 297.75p 292.50p 293.00p 33985
14/09/2016 294.00p 296.42p 294.00p 295.88p 32911
13/09/2016 293.00p 298.00p 293.00p 293.00p 43483
12/09/2016 296.00p 296.78p 292.17p 292.50p 58418
09/09/2016 297.00p 300.75p 296.00p 296.00p 62392
08/09/2016 295.00p 299.75p 295.00p 297.00p 43502
07/09/2016 294.50p 299.00p 294.50p 297.25p 42687
06/09/2016 298.50p 299.73p 294.50p 294.50p 57057
05/09/2016 301.00p 301.70p 298.75p 298.75p 62122
02/09/2016 301.50p 308.00p 296.00p 296.00p 129734
01/09/2016 300.00p 303.50p 299.25p 301.00p 24520
31/08/2016 301.00p 304.75p 299.00p 299.00p 44521
30/08/2016 302.00p 304.50p 301.00p 303.25p 61896
26/08/2016 303.50p 306.00p 299.08p 302.00p 54129
25/08/2016 306.75p 306.75p 303.50p 303.50p 38080
24/08/2016 304.00p 306.25p 304.00p 304.00p 16600
23/08/2016 305.25p 308.00p 304.00p 304.00p 68357
22/08/2016 310.00p 310.00p 304.25p 308.00p 108921
19/08/2016 303.72p 309.00p 303.66p 306.25p 62513
18/08/2016 308.00p 308.51p 303.75p 303.75p 50961
17/08/2016 308.75p 308.75p 304.25p 308.75p 49705
16/08/2016 306.00p 308.75p 304.50p 308.75p 93012
15/08/2016 305.00p 306.00p 302.50p 302.50p 36518
12/08/2016 305.00p 305.00p 300.44p 304.75p 69727
11/08/2016 302.75p 304.00p 297.85p 304.00p 78768
10/08/2016 301.00p 302.75p 296.63p 301.50p 95311
09/08/2016 297.00p 301.00p 295.66p 297.00p 66575
08/08/2016 295.50p 300.00p 295.25p 295.25p 70641
05/08/2016 301.00p 301.00p 294.85p 295.50p 102015
04/08/2016 292.00p 299.75p 292.00p 295.00p 64946
03/08/2016 292.00p 294.88p 290.60p 291.25p 44654
02/08/2016 295.50p 297.00p 293.50p 293.50p 108807
01/08/2016 299.00p 299.00p 293.06p 298.00p 100859
29/07/2016 298.00p 298.00p 294.50p 294.50p 71621
28/07/2016 296.00p 300.00p 296.00p 298.50p 50293
27/07/2016 298.25p 299.25p 294.00p 294.50p 59501
26/07/2016 300.00p 300.00p 293.50p 293.50p 65170
25/07/2016 295.50p 297.59p 294.00p 294.00p 98451
22/07/2016 297.00p 297.50p 293.75p 295.00p 70116
21/07/2016 294.00p 296.80p 293.50p 294.00p 34582
20/07/2016 297.00p 300.00p 295.00p 297.25p 63383
19/07/2016 293.00p 298.00p 288.00p 298.00p 85672
18/07/2016 293.00p 294.00p 288.00p 294.00p 32257
15/07/2016 292.00p 292.00p 285.05p 287.00p 77959
14/07/2016 297.00p 297.00p 291.00p 293.00p 88307

*Close Price adjusted for both dividends and splits